Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.03 (-0.50%) | 2,692,272 |
7 Jan 2020 | CNY | 6.03 | 6.08 | 5.95 | 6.02 | 6.02 | -0.02 (-0.33%) | 3,084,760 |
6 Jan 2020 | CNY | 5.98 | 6.15 | 5.9 | 6.04 | 6.04 | +0.09 (+1.51%) | 4,450,267 |
3 Jan 2020 | CNY | 5.88 | 6 | 5.83 | 5.95 | 5.95 | +0.02 (+0.34%) | 4,459,353 |
2 Jan 2020 | CNY | 5.98 | 5.98 | 5.84 | 5.93 | 5.93 | 0.0 (0.0%) | 6,132,778 |
31 Dec 2019 | CNY | 6.48 | 6.48 | 5.93 | 5.93 | 5.93 | -0.14 (-2.31%) | 12,820,166 |
30 Dec 2019 | CNY | 5.47 | 6.07 | 5.46 | 6.07 | 6.07 | +0.55 (+9.96%) | 7,004,248 |
27 Dec 2019 | CNY | 5.55 | 5.57 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 1,305,900 |
26 Dec 2019 | CNY | 5.47 | 5.57 | 5.45 | 5.54 | 5.54 | +0.07 (+1.28%) | 1,383,800 |
25 Dec 2019 | CNY | 5.43 | 5.52 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 1,277,629 |
24 Dec 2019 | CNY | 5.37 | 5.46 | 5.37 | 5.44 | 5.44 | +0.07 (+1.30%) | 1,253,980 |
23 Dec 2019 | CNY | 5.58 | 5.58 | 5.36 | 5.37 | 5.37 | -0.19 (-3.42%) | 2,220,722 |
20 Dec 2019 | CNY | 5.56 | 5.64 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,655,200 |
19 Dec 2019 | CNY | 5.54 | 5.58 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 1,836,586 |
18 Dec 2019 | CNY | 5.54 | 5.58 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 2,170,998 |
17 Dec 2019 | CNY | 5.48 | 5.58 | 5.45 | 5.54 | 5.54 | 0.0 (0.0%) | 3,020,146 |
16 Dec 2019 | CNY | 5.49 | 5.54 | 5.32 | 5.54 | 5.54 | -0.05 (-0.89%) | 5,257,854 |
13 Dec 2019 | CNY | 5.61 | 5.62 | 5.49 | 5.59 | 5.59 | -0.07 (-1.24%) | 3,734,904 |
12 Dec 2019 | CNY | 5.42 | 5.67 | 5.4 | 5.66 | 5.66 | +0.2 (+3.66%) | 5,019,386 |
11 Dec 2019 | CNY | 5.28 | 5.49 | 5.23 | 5.46 | 5.46 | +0.16 (+3.02%) | 4,532,112 |
10 Dec 2019 | CNY | 5.35 | 5.35 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,143,500 |
9 Dec 2019 | CNY | 5.35 | 5.35 | 5.28 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,387,753 |
6 Dec 2019 | CNY | 5.28 | 5.33 | 5.21 | 5.33 | 5.33 | +0.04 (+0.76%) | 1,404,418 |
5 Dec 2019 | CNY | 5.26 | 5.32 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 1,034,795 |
4 Dec 2019 | CNY | 5.4 | 5.4 | 5.24 | 5.27 | 5.27 | -0.09 (-1.68%) | 1,890,300 |
3 Dec 2019 | CNY | 5.17 | 5.42 | 5.13 | 5.36 | 5.36 | +0.17 (+3.28%) | 2,219,084 |
2 Dec 2019 | CNY | 5.18 | 5.2 | 5.12 | 5.19 | 5.19 | +0.01 (+0.19%) | 736,419 |
29 Nov 2019 | CNY | 5.1 | 5.18 | 5.08 | 5.18 | 5.18 | +0.07 (+1.37%) | 749,841 |
28 Nov 2019 | CNY | 5.2 | 5.2 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 628,740 |
27 Nov 2019 | CNY | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 785,860 |